三丰智能 sz.300276
8.96
-2.71%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.52 | 10.96 | 10.51 | 10.82 | +3.24% | 7.63 | 6.93% |
| 2025-06-23 | 10.35 | 10.54 | 10.33 | 10.48 | -0.29% | 3.58 | 3.35% |
| 2025-06-20 | 10.78 | 10.92 | 10.50 | 10.51 | -3.84% | 3.96 | 3.66% |
| 2025-06-19 | 10.97 | 11.18 | 10.87 | 10.93 | -0.46% | 4.70 | 4.17% |
| 2025-06-18 | 10.96 | 11.05 | 10.75 | 10.98 | -0.09% | 3.49 | 3.14% |
| 2025-06-17 | 11.07 | 11.13 | 10.95 | 10.99 | -0.72% | 2.75 | 2.45% |
| 2025-06-16 | 10.93 | 11.12 | 10.81 | 11.07 | +0.27% | 3.07 | 2.73% |
| 2025-06-13 | 11.32 | 11.38 | 11.02 | 11.04 | -3.07% | 5.14 | 4.53% |
| 2025-06-12 | 11.37 | 11.53 | 11.29 | 11.39 | -0.70% | 3.21 | 2.75% |
| 2025-06-11 | 11.52 | 11.60 | 11.42 | 11.47 | -0.43% | 3.91 | 3.33% |
| 2025-06-10 | 11.37 | 11.66 | 11.03 | 11.52 | +1.32% | 5.86 | 5.05% |
| 2025-06-09 | 11.32 | 11.52 | 11.32 | 11.37 | +0.53% | 3.36 | 2.88% |
| 2025-06-06 | 11.45 | 11.45 | 11.27 | 11.31 | -1.57% | 2.96 | 2.56% |
| 2025-06-05 | 11.32 | 11.53 | 11.12 | 11.49 | +1.86% | 4.79 | 4.13% |
| 2025-06-04 | 11.19 | 11.36 | 11.18 | 11.28 | +0.89% | 2.83 | 2.46% |
| 2025-06-03 | 11.02 | 11.29 | 11.02 | 11.18 | -0.27% | 2.49 | 2.18% |
| 2025-05-30 | 11.50 | 11.55 | 11.16 | 11.21 | -3.45% | 4.14 | 3.60% |
| 2025-05-29 | 11.34 | 11.68 | 11.28 | 11.61 | +3.66% | 5.97 | 5.06% |
| 2025-05-28 | 11.37 | 11.48 | 11.12 | 11.20 | -1.23% | 3.94 | 3.43% |
| 2025-05-27 | 11.56 | 11.60 | 11.30 | 11.34 | -2.74% | 3.83 | 3.29% |